시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long RDW Daily Target ETF 과거 주가
T-REX 2X Long RDW Daily Target ETF · RDWU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long RDW Daily Target ETF · RDWU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,261 | ₩8,583 | ₩6,089 | ₩6,290 | -23.86% | 417.2만 |
| 2026.09.28–2026.10.02 | ₩9,080 | ₩9,656 | ₩7,537 | ₩8,248 | -9.16% | 286.2만 |
| 2026.09.21–2026.09.25 | ₩8,650 | ₩10,246 | ₩8,556 | ₩9,522 | +10.08% | 317.4만 |
| 2026.09.14–2026.09.18 | ₩7,644 | ₩9,938 | ₩7,591 | ₩8,302 | +8.60% | 265.7만 |
| 2026.09.08–2026.09.11 | ₩8,516 | ₩9,616 | ₩7,980 | ₩8,235 | -3.31% | 187.9만 |
| 2026.08.31–2026.09.04 | ₩8,758 | ₩9,012 | ₩7,618 | ₩8,208 | -6.28% | 251.9만 |
| 2026.08.24–2026.08.28 | ₩10,206 | ₩10,541 | ₩8,476 | ₩8,784 | -13.93% | 182.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,921 |
| ₩15,316 |
| ₩9,763 |
| ₩10,863 |
| -21.97% |
| 256.2만 |
| 2026.08.10–2026.08.14 | ₩13,827 | ₩14,954 | ₩12,084 | ₩14,069 | +1.75% | 294.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,713 | ₩14,377 | ₩5,660 | ₩14,189 | +148.36% | 945만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,437 | ₩7,041 | ₩4,962 | ₩6,022 | -6.46% | 485.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,250 | ₩7,644 | ₩6,035 | ₩6,263 | +0.21% | 556.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,691 | ₩9,133 | ₩5,512 | ₩6,035 | -30.56% | 649.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,091 | ₩11,976 | ₩8,744 | ₩9,066 | -18.26% | 525.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,668 | ₩14,618 | ₩10,756 | ₩11,400 | -2.30% | 1041.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,025 | ₩18,038 | ₩9,656 | ₩10,729 | -40.48% | 990.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,577 | ₩23,966 | ₩16,094 | ₩19,031 | -19.28% | 1255.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,209 | ₩38,786 | ₩20,305 | ₩21,619 | -43.42% | 1900.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,623 | ₩57,669 | ₩30,954 | ₩34,762 | -38.61% | 1690.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,350 | ₩79,516 | ₩43,761 | ₩67,057 | +44.68% | 1440.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,250 | ₩37,914 | ₩20,117 | ₩36,586 | +25.08% | 856.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,651 | ₩25,897 | ₩14,887 | ₩24,208 | +54.67% | 587만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,668 | ₩15,812 | ₩9,308 | ₩15,651 | +34.14% | 620.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,103 | ₩13,103 | ₩9,844 | ₩11,909 | -9.11% | 274.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,732 | ₩21,579 | ₩12,553 | ₩13,009 | -17.31% | 433.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,741 | ₩19,165 | ₩12,540 | ₩15,691 | +23.16% | 302.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,645 | ₩16,912 | ₩12,473 | ₩13,277 | -9.34% | 225.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,890 | ₩15,195 | ₩8,717 | ₩14,645 | +34.48% | 102.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,237 | ₩16,027 | ₩10,501 | ₩10,769 | -18.64% | 117.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,858 | ₩17,381 | ₩12,969 | ₩13,827 | -17.98% | 71.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,392 | ₩16,456 | ₩12,392 | ₩15,074 | +21.65% | 73.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,961 | ₩18,374 | ₩12,218 | ₩12,473 | -10.66% | 110.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,743 | ₩16,617 | ₩10,461 | ₩14,350 | +33.58% | 97.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,279 | ₩13,921 | ₩10,193 | ₩11,494 | +1.90% | 66.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,763 | ₩20,238 | ₩10,608 | ₩11,722 | -37.53% | 185만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,177 | ₩28,177 | ₩14,498 | ₩19,151 | -32.03% | 107.8만 |
|---|
| 2026.01.30–2026.01.30 | ₩37,083 | ₩38,960 | ₩26,353 | ₩28,151 | -24.09% | 13만 |
|---|